KissMeData/161000/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120905	57	100.00	KOSPI	화학	N	N	N	N	N	13020	440	2	3.50	3242989600	249106	103.30	12560	13200	12530	16350	8810	12580	13018.53	2.93	0	-13310	12866	12722	12546	12402	12226	12795	12475	243	3770	500	7790	10	1	48648709	6334	10.53	0.86	12	0.51	1236.00	15082.00	27800	20230622	-53.17	7910	20230316	64.60	17110	-23.90	20240103	12370	5.25	20240122	27800	-53.17	20230622	7910	64.60	20230316	1.82	N	161000	500	243 억	1425806	N	N	53	N	N
3	20240123	110901	57	100.00	KOSPI	화학	N	N	N	N	N	13150	570	2	4.53	2534886670	195145	80.92	12560	13200	12530	16350	8810	12580	12989.78	2.93	0	-5956	12866	12722	12546	12402	12226	12795	12475	243	3770	500	7790	10	1	48648709	6397	10.64	0.87	12	0.40	1236.00	15082.00	27800	20230622	-52.70	7910	20230316	66.25	17110	-23.14	20240103	12370	6.31	20240122	27800	-52.70	20230622	7910	66.25	20230316	1.82	N	161000	500	243 억	1425806	N	N	53	N	N
4	20240123	100901	57	100.00	KOSPI	화학	N	N	N	N	N	13130	550	2	4.37	1428429260	110928	46.00	12560	13180	12530	16350	8810	12580	12877.12	2.93	0	2423	12866	12722	12546	12402	12226	12795	12475	243	3770	500	7790	10	1	48648709	6388	10.62	0.87	12	0.23	1236.00	15082.00	27800	20230622	-52.77	7910	20230316	65.99	17110	-23.26	20240103	12370	6.14	20240122	27800	-52.77	20230622	7910	65.99	20230316	1.82	N	161000	500	243 억	1425806	N	N	53	N	N
5	20240123	090902	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-30	5	-0.24	125649460	9993	4.14	12560	12620	12530	16350	8810	12580	12573.74	2.93	0	-289	12866	12722	12546	12402	12226	12795	12475	243	3770	500	7790	10	1	48648709	6105	10.15	0.83	12	0.02	1236.00	15082.00	27800	20230622	-54.86	7910	20230316	58.66	17110	-26.65	20240103	12370	1.46	20240122	27800	-54.86	20230622	7910	58.66	20230316	1.82	N	161000	500	243 억	1425806	N	N	53	N	N
6	20240119	160856	57	100.00	KOSPI	화학	N	N	N	N	N	12530	-220	5	-1.73	3482903140	274138	70.56	12900	12980	12500	16570	8930	12750	12705.42	2.86	0	21297	13483	13116	12843	12476	12203	12980	12340	243	3820	500	7900	10	1	48648709	6096	10.14	0.83	12	0.56	1236.00	15082.00	27800	20230622	-54.93	7910	20230316	58.41	17110	-26.77	20240103	12500	0.24	20240119	27800	-54.93	20230622	7910	58.41	20230316	1.89	N	161000	500	243 억	1390686	N	N	3	N	N
7	20240119	150858	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-200	5	-1.57	3254127420	255885	65.86	12900	12980	12500	16570	8930	12750	12717.15	2.86	0	17387	13483	13116	12843	12476	12203	12980	12340	243	3820	500	7900	10	1	48648709	6105	10.15	0.83	12	0.53	1236.00	15082.00	27800	20230622	-54.86	7910	20230316	58.66	17110	-26.65	20240103	12500	0.40	20240119	27800	-54.86	20230622	7910	58.66	20230316	1.89	N	161000	500	243 억	1390686	N	N	3	N	N
8	20240119	140856	57	100.00	KOSPI	화학	N	N	N	N	N	12520	-230	5	-1.80	2743454970	215112	55.37	12900	12980	12520	16570	8930	12750	12753.61	2.86	0	1144	13483	13116	12843	12476	12203	12980	12340	243	3820	500	7900	10	1	48648709	6091	10.13	0.83	12	0.44	1236.00	15082.00	27800	20230622	-54.96	7910	20230316	58.28	17110	-26.83	20240103	12520	0.00	20240119	27800	-54.96	20230622	7910	58.28	20230316	1.89	N	161000	500	243 억	1390686	N	N	3	N	N
9	20240119	130857	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-70	5	-0.55	2137266290	167087	43.00	12900	12980	12620	16570	8930	12750	12791.34	2.86	0	-11656	13483	13116	12843	12476	12203	12980	12340	243	3820	500	7900	10	1	48648709	6169	10.26	0.84	12	0.34	1236.00	15082.00	27800	20230622	-54.39	7910	20230316	60.30	17110	-25.89	20240103	12570	0.88	20240118	27800	-54.39	20230622	7910	60.30	20230316	1.89	N	161000	500	243 억	1390686	N	N	3	N	N
10	20240119	120900	57	100.00	KOSPI	화학	N	N	N	N	N	12660	-90	5	-0.71	1839552830	143549	36.95	12900	12980	12650	16570	8930	12750	12814.81	2.86	0	-16803	13483	13116	12843	12476	12203	12980	12340	243	3820	500	7900	10	1	48648709	6159	10.24	0.84	12	0.30	1236.00	15082.00	27800	20230622	-54.46	7910	20230316	60.05	17110	-26.01	20240103	12570	0.72	20240118	27800	-54.46	20230622	7910	60.05	20230316	1.89	N	161000	500	243 억	1390686	N	N	3	N	N
11	20240119	110859	57	100.00	KOSPI	화학	N	N	N	N	N	12790	40	2	0.31	1351046490	105140	27.06	12900	12980	12720	16570	8930	12750	12849.98	2.86	0	-9424	13483	13116	12843	12476	12203	12980	12340	243	3820	500	7900	10	1	48648709	6222	10.35	0.85	12	0.22	1236.00	15082.00	27800	20230622	-53.99	7910	20230316	61.69	17110	-25.25	20240103	12570	1.75	20240118	27800	-53.99	20230622	7910	61.69	20230316	1.89	N	161000	500	243 억	1390686	N	N	3	N	N
12	20240119	100903	57	100.00	KOSPI	화학	N	N	N	N	N	12930	180	2	1.41	761041240	59035	15.19	12900	12980	12810	16570	8930	12750	12891.36	2.86	0	1845	13483	13116	12843	12476	12203	12980	12340	243	3820	500	7900	10	1	48648709	6290	10.46	0.86	12	0.12	1236.00	15082.00	27800	20230622	-53.49	7910	20230316	63.46	17110	-24.43	20240103	12570	2.86	20240118	27800	-53.49	20230622	7910	63.46	20230316	1.89	N	161000	500	243 억	1390686	N	N	3	N	N
13	20240119	090857	57	100.00	KOSPI	화학	N	N	N	N	N	12930	180	2	1.41	232838630	18029	4.64	12900	12980	12850	16570	8930	12750	12914.68	2.86	0	3710	13483	13116	12843	12476	12203	12980	12340	243	3820	500	7900	10	1	48648709	6290	10.46	0.86	12	0.04	1236.00	15082.00	27800	20230622	-53.49	7910	20230316	63.46	17110	-24.43	20240103	12570	2.86	20240118	27800	-53.49	20230622	7910	63.46	20230316	1.89	N	161000	500	243 억	1390686	N	N	3	N	N
14	20240118	160854	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-300	5	-2.30	4939691490	384947	148.95	13110	13210	12570	16960	9140	13050	12832.20	2.72	0	70991	13496	13272	13136	12912	12776	13205	12845	243	3910	500	8090	10	1	48648709	6203	10.32	0.85	12	0.79	1236.00	15082.00	27800	20230622	-54.14	7910	20230316	61.19	17110	-25.48	20240103	12570	1.43	20240118	27800	-54.14	20230622	7910	61.19	20230316	1.92	N	161000	500	243 억	1321089	N	N	3	N	N
15	20240118	150856	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-300	5	-2.30	4744201650	369607	143.02	13110	13210	12570	16960	9140	13050	12835.79	2.72	0	69237	13496	13272	13136	12912	12776	13205	12845	243	3910	500	8090	10	1	48648709	6203	10.32	0.85	12	0.76	1236.00	15082.00	27800	20230622	-54.14	7910	20230316	61.19	17110	-25.48	20240103	12570	1.43	20240118	27800	-54.14	20230622	7910	61.19	20230316	1.92	N	161000	500	243 억	1321089	N	N	0	N	N
16	20240118	140856	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-360	5	-2.76	4203675710	326992	126.53	13110	13210	12570	16960	9140	13050	12855.58	2.72	0	47588	13496	13272	13136	12912	12776	13205	12845	243	3910	500	8090	10	1	48648709	6174	10.27	0.84	12	0.67	1236.00	15082.00	27800	20230622	-54.35	7910	20230316	60.43	17110	-25.83	20240103	12570	0.95	20240118	27800	-54.35	20230622	7910	60.43	20230316	1.92	N	161000	500	243 억	1321089	N	N	0	N	N
17	20240118	130854	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-230	5	-1.76	3014944020	233339	90.29	13110	13210	12710	16960	9140	13050	12920.87	2.72	0	17842	13496	13272	13136	12912	12776	13205	12845	243	3910	500	8090	10	1	48648709	6237	10.37	0.85	12	0.48	1236.00	15082.00	27800	20230622	-53.88	7910	20230316	62.07	17110	-25.07	20240103	12710	0.87	20240118	27800	-53.88	20230622	7910	62.07	20230316	1.92	N	161000	500	243 억	1321089	N	N	0	N	N
18	20240118	120857	57	100.00	KOSPI	화학	N	N	N	N	N	12760	-290	5	-2.22	2397947820	185282	71.69	13110	13210	12710	16960	9140	13050	12942.14	2.72	0	-1940	13496	13272	13136	12912	12776	13205	12845	243	3910	500	8090	10	1	48648709	6208	10.32	0.85	12	0.38	1236.00	15082.00	27800	20230622	-54.10	7910	20230316	61.31	17110	-25.42	20240103	12710	0.39	20240118	27800	-54.10	20230622	7910	61.31	20230316	1.92	N	161000	500	243 억	1321089	N	N	0	N	N
19	20240118	110857	57	100.00	KOSPI	화학	N	N	N	N	N	12940	-110	5	-0.84	1275894460	97750	37.82	13110	13210	12770	16960	9140	13050	13052.63	2.72	0	-16761	13496	13272	13136	12912	12776	13205	12845	243	3910	500	8090	10	1	48648709	6295	10.47	0.86	12	0.20	1236.00	15082.00	27800	20230622	-53.45	7910	20230316	63.59	17110	-24.37	20240103	12770	1.33	20240118	27800	-53.45	20230622	7910	63.59	20230316	1.92	N	161000	500	243 억	1321089	N	N	0	N	N
20	20240118	100853	57	100.00	KOSPI	화학	N	N	N	N	N	13160	110	2	0.84	808414070	61912	23.96	13110	13210	12770	16960	9140	13050	13057.47	2.72	0	-7820	13496	13272	13136	12912	12776	13205	12845	243	3910	500	8090	10	1	48648709	6402	10.65	0.87	12	0.13	1236.00	15082.00	27800	20230622	-52.66	7910	20230316	66.37	17110	-23.09	20240103	12770	3.05	20240118	27800	-52.66	20230622	7910	66.37	20230316	1.92	N	161000	500	243 억	1321089	N	N	0	N	N
21	20240118	090854	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-200	5	-1.53	253815310	19551	7.57	13110	13120	12770	16960	9140	13050	12982.16	2.72	0	-4633	13496	13272	13136	12912	12776	13205	12845	243	3910	500	8090	10	1	48648709	6251	10.40	0.85	12	0.04	1236.00	15082.00	27800	20230622	-53.78	7910	20230316	62.45	17110	-24.90	20240103	12770	0.63	20240118	27800	-53.78	20230622	7910	62.45	20230316	1.92	N	161000	500	243 억	1321089	N	N	0	N	N
22	20240117	160852	57	100.00	KOSPI	화학	N	N	N	N	N	13050	-250	5	-1.88	3342567530	255078	82.60	13280	13360	13000	17290	9310	13300	13104.00	2.62	0	47082	13940	13620	13450	13130	12960	13535	13045	243	3990	500	8240	10	1	48648709	6349	10.56	0.87	12	0.52	1236.00	15082.00	27800	20230622	-53.06	7910	20230316	64.98	17110	-23.73	20240103	13000	0.38	20240117	27800	-53.06	20230622	7910	64.98	20230316	1.95	N	161000	500	243 억	1272333	N	N	14	N	N
23	20240117	150855	57	100.00	KOSPI	화학	N	N	N	N	N	13070	-230	5	-1.73	3135760520	239248	77.47	13280	13360	13000	17290	9310	13300	13106.52	2.62	0	45956	13940	13620	13450	13130	12960	13535	13045	243	3990	500	8240	10	1	48648709	6358	10.57	0.87	12	0.49	1236.00	15082.00	27800	20230622	-52.99	7910	20230316	65.23	17110	-23.61	20240103	13000	0.54	20240117	27800	-52.99	20230622	7910	65.23	20230316	1.95	N	161000	500	243 억	1272333	N	N	14	N	N
24	20240117	140852	57	100.00	KOSPI	화학	N	N	N	N	N	13040	-260	5	-1.95	2876698940	219396	71.04	13280	13360	13000	17290	9310	13300	13111.67	2.62	0	43071	13940	13620	13450	13130	12960	13535	13045	243	3990	500	8240	10	1	48648709	6344	10.55	0.86	12	0.45	1236.00	15082.00	27800	20230622	-53.09	7910	20230316	64.85	17110	-23.79	20240103	13000	0.31	20240117	27800	-53.09	20230622	7910	64.85	20230316	1.95	N	161000	500	243 억	1272333	N	N	14	N	N
25	20240117	130852	57	100.00	KOSPI	화학	N	N	N	N	N	13050	-250	5	-1.88	2488566460	189771	61.45	13280	13360	13000	17290	9310	13300	13113.26	2.62	0	36476	13940	13620	13450	13130	12960	13535	13045	243	3990	500	8240	10	1	48648709	6349	10.56	0.87	12	0.39	1236.00	15082.00	27800	20230622	-53.06	7910	20230316	64.98	17110	-23.73	20240103	13000	0.38	20240117	27800	-53.06	20230622	7910	64.98	20230316	1.95	N	161000	500	243 억	1272333	N	N	14	N	N
26	20240117	120855	57	100.00	KOSPI	화학	N	N	N	N	N	13100	-200	5	-1.50	2309760250	176119	57.03	13280	13360	13000	17290	9310	13300	13114.49	2.62	0	37329	13940	13620	13450	13130	12960	13535	13045	243	3990	500	8240	10	1	48648709	6373	10.60	0.87	12	0.36	1236.00	15082.00	27800	20230622	-52.88	7910	20230316	65.61	17110	-23.44	20240103	13000	0.77	20240117	27800	-52.88	20230622	7910	65.61	20230316	1.95	N	161000	500	243 억	1272333	N	N	14	N	N
27	20240117	110855	57	100.00	KOSPI	화학	N	N	N	N	N	13130	-170	5	-1.28	2081936660	158747	51.40	13280	13360	13000	17290	9310	13300	13114.50	2.62	0	37796	13940	13620	13450	13130	12960	13535	13045	243	3990	500	8240	10	1	48648709	6388	10.62	0.87	12	0.33	1236.00	15082.00	27800	20230622	-52.77	7910	20230316	65.99	17110	-23.26	20240103	13000	1.00	20240117	27800	-52.77	20230622	7910	65.99	20230316	1.95	N	161000	500	243 억	1272333	N	N	14	N	N
28	20240117	100851	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-290	5	-2.18	1637377750	124909	40.45	13280	13360	13000	17290	9310	13300	13108.16	2.62	0	37210	13940	13620	13450	13130	12960	13535	13045	243	3990	500	8240	10	1	48648709	6329	10.53	0.86	12	0.26	1236.00	15082.00	27800	20230622	-53.20	7910	20230316	64.48	17110	-23.96	20240103	13000	0.08	20240117	27800	-53.20	20230622	7910	64.48	20230316	1.95	N	161000	500	243 억	1272333	N	N	14	N	N
29	20240117	090855	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-150	5	-1.13	303785990	22988	7.44	13280	13360	13140	17290	9310	13300	13213.99	2.62	0	4123	13940	13620	13450	13130	12960	13535	13045	243	3990	500	8240	10	1	48648709	6397	10.64	0.87	12	0.05	1236.00	15082.00	27800	20230622	-52.70	7910	20230316	66.25	17110	-23.14	20240103	13140	0.08	20240117	27800	-52.70	20230622	7910	66.25	20230316	1.95	N	161000	500	243 억	1272333	N	N	14	N	N
30	20240116	160851	57	100.00	KOSPI	화학	N	N	N	N	N	13300	-380	5	-2.78	4106813130	305793	66.87	13750	13770	13280	17780	9580	13680	13430.15	2.49	0	58584	14293	13986	13743	13436	13193	14140	13590	243	4100	500	8480	10	1	48648709	6470	10.76	0.88	12	0.63	1236.00	15082.00	27800	20230622	-52.16	7910	20230316	68.14	17110	-22.27	20240103	13210	0.68	20240112	27800	-52.16	20230622	7910	68.14	20230316	1.98	N	161000	500	243 억	1212969	N	N	14	N	N
31	20240116	150849	57	100.00	KOSPI	화학	N	N	N	N	N	13330	-350	5	-2.56	3870122400	288035	62.99	13750	13770	13280	17780	9580	13680	13436.25	2.49	0	53074	14293	13986	13743	13436	13193	14140	13590	243	4100	500	8480	10	1	48648709	6485	10.78	0.88	12	0.59	1236.00	15082.00	27800	20230622	-52.05	7910	20230316	68.52	17110	-22.09	20240103	13210	0.91	20240112	27800	-52.05	20230622	7910	68.52	20230316	1.98	N	161000	500	243 억	1212969	N	N	9	N	N
32	20240116	140852	57	100.00	KOSPI	화학	N	N	N	N	N	13330	-350	5	-2.56	3191698840	237072	51.84	13750	13770	13320	17780	9580	13680	13462.95	2.49	0	45267	14293	13986	13743	13436	13193	14140	13590	243	4100	500	8480	10	1	48648709	6485	10.78	0.88	12	0.49	1236.00	15082.00	27800	20230622	-52.05	7910	20230316	68.52	17110	-22.09	20240103	13210	0.91	20240112	27800	-52.05	20230622	7910	68.52	20230316	1.98	N	161000	500	243 억	1212969	N	N	9	N	N
33	20240116	130853	57	100.00	KOSPI	화학	N	N	N	N	N	13360	-320	5	-2.34	2765790960	205166	44.87	13750	13770	13320	17780	9580	13680	13480.70	2.49	0	30673	14293	13986	13743	13436	13193	14140	13590	243	4100	500	8480	10	1	48648709	6499	10.81	0.89	12	0.42	1236.00	15082.00	27800	20230622	-51.94	7910	20230316	68.90	17110	-21.92	20240103	13210	1.14	20240112	27800	-51.94	20230622	7910	68.90	20230316	1.98	N	161000	500	243 억	1212969	N	N	9	N	N
34	20240116	120851	57	100.00	KOSPI	화학	N	N	N	N	N	13360	-320	5	-2.34	2405394660	178173	38.96	13750	13770	13350	17780	9580	13680	13500.28	2.49	0	25910	14293	13986	13743	13436	13193	14140	13590	243	4100	500	8480	10	1	48648709	6499	10.81	0.89	12	0.37	1236.00	15082.00	27800	20230622	-51.94	7910	20230316	68.90	17110	-21.92	20240103	13210	1.14	20240112	27800	-51.94	20230622	7910	68.90	20230316	1.98	N	161000	500	243 억	1212969	N	N	9	N	N
35	20240116	110849	57	100.00	KOSPI	화학	N	N	N	N	N	13430	-250	5	-1.83	1922757490	142157	31.09	13750	13770	13360	17780	9580	13680	13525.54	2.49	0	27842	14293	13986	13743	13436	13193	14140	13590	243	4100	500	8480	10	1	48648709	6534	10.87	0.89	12	0.29	1236.00	15082.00	27800	20230622	-51.69	7910	20230316	69.79	17110	-21.51	20240103	13210	1.67	20240112	27800	-51.69	20230622	7910	69.79	20230316	1.98	N	161000	500	243 억	1212969	N	N	9	N	N
36	20240116	100850	57	100.00	KOSPI	화학	N	N	N	N	N	13400	-280	5	-2.05	1333931190	98286	21.49	13750	13770	13360	17780	9580	13680	13571.88	2.49	0	17622	14293	13986	13743	13436	13193	14140	13590	243	4100	500	8480	10	1	48648709	6519	10.84	0.89	12	0.20	1236.00	15082.00	27800	20230622	-51.80	7910	20230316	69.41	17110	-21.68	20240103	13210	1.44	20240112	27800	-51.80	20230622	7910	69.41	20230316	1.98	N	161000	500	243 억	1212969	N	N	9	N	N
37	20240116	090848	57	100.00	KOSPI	화학	N	N	N	N	N	13700	20	2	0.15	255608630	18662	4.08	13750	13770	13630	17780	9580	13680	13696.79	2.49	0	7684	14293	13986	13743	13436	13193	14140	13590	243	4100	500	8480	10	1	48648709	6665	11.08	0.91	12	0.04	1236.00	15082.00	27800	20230622	-50.72	7910	20230316	73.20	17110	-19.93	20240103	13210	3.71	20240112	27800	-50.72	20230622	7910	73.20	20230316	1.98	N	161000	500	243 억	1212969	N	N	9	N	N
38	20240115	160848	57	100.00	KOSPI	화학	N	N	N	N	N	13680	50	2	0.37	6227104270	453291	28.77	13610	14050	13500	17710	9550	13630	13737.77	2.44	-1679	40722	15376	14502	13856	12982	12336	14180	12660	243	4080	500	8450	10	1	48648709	6655	11.07	0.91	12	0.93	1236.00	15082.00	27800	20230622	-50.79	7910	20230316	72.95	17110	-20.05	20240103	13210	3.56	20240112	27800	-50.79	20230622	7910	72.95	20230316	1.99	N	161000	500	243 억	1186920	N	N	9	N	N
39	20240115	150848	57	100.00	KOSPI	화학	N	N	N	N	N	13660	30	2	0.22	5902807020	429589	27.26	13610	14050	13500	17710	9550	13630	13740.59	2.44	-1679	33139	15376	14502	13856	12982	12336	14180	12660	243	4080	500	8450	10	1	48648709	6645	11.05	0.91	12	0.88	1236.00	15082.00	27800	20230622	-50.86	7910	20230316	72.69	17110	-20.16	20240103	13210	3.41	20240112	27800	-50.86	20230622	7910	72.69	20230316	1.99	N	161000	500	243 억	1186920	N	N	0	N	N
40	20240115	140848	57	100.00	KOSPI	화학	N	N	N	N	N	13650	20	2	0.15	5294927080	385012	24.44	13610	14050	13500	17710	9550	13630	13752.63	2.44	-1679	28211	15376	14502	13856	12982	12336	14180	12660	243	4080	500	8450	10	1	48648709	6641	11.04	0.91	12	0.79	1236.00	15082.00	27800	20230622	-50.90	7910	20230316	72.57	17110	-20.22	20240103	13210	3.33	20240112	27800	-50.90	20230622	7910	72.57	20230316	1.99	N	161000	500	243 억	1186920	N	N	0	N	N
41	20240115	130847	57	100.00	KOSPI	화학	N	N	N	N	N	13600	-30	5	-0.22	4703688550	341745	21.69	13610	14050	13500	17710	9550	13630	13763.74	2.44	-1679	23845	15376	14502	13856	12982	12336	14180	12660	243	4080	500	8450	10	1	48648709	6616	11.00	0.90	12	0.70	1236.00	15082.00	27800	20230622	-51.08	7910	20230316	71.93	17110	-20.51	20240103	13210	2.95	20240112	27800	-51.08	20230622	7910	71.93	20230316	1.99	N	161000	500	243 억	1186920	N	N	0	N	N
42	20240115	120848	57	100.00	KOSPI	화학	N	N	N	N	N	13650	20	2	0.15	4054099940	293913	18.65	13610	14050	13510	17710	9550	13630	13793.54	2.44	-1679	17445	15376	14502	13856	12982	12336	14180	12660	243	4080	500	8450	10	1	48648709	6641	11.04	0.91	12	0.60	1236.00	15082.00	27800	20230622	-50.90	7910	20230316	72.57	17110	-20.22	20240103	13210	3.33	20240112	27800	-50.90	20230622	7910	72.57	20230316	1.99	N	161000	500	243 억	1186920	N	N	0	N	N
43	20240115	110847	57	100.00	KOSPI	화학	N	N	N	N	N	13700	70	2	0.51	3740835900	270984	17.20	13610	14050	13510	17710	9550	13630	13804.64	2.44	-1679	22660	15376	14502	13856	12982	12336	14180	12660	243	4080	500	8450	10	1	48648709	6665	11.08	0.91	12	0.56	1236.00	15082.00	27800	20230622	-50.72	7910	20230316	73.20	17110	-19.93	20240103	13210	3.71	20240112	27800	-50.72	20230622	7910	73.20	20230316	1.99	N	161000	500	243 억	1186920	N	N	0	N	N
44	20240115	100845	57	100.00	KOSPI	화학	N	N	N	N	N	13900	270	2	1.98	2984505540	215813	13.70	13610	14050	13510	17710	9550	13630	13829.14	2.44	-1679	9451	15376	14502	13856	12982	12336	14180	12660	243	4080	500	8450	10	1	48648709	6762	11.25	0.92	12	0.44	1236.00	15082.00	27800	20230622	-50.00	7910	20230316	75.73	17110	-18.76	20240103	13210	5.22	20240112	27800	-50.00	20230622	7910	75.73	20230316	1.99	N	161000	500	243 억	1186920	N	N	0	N	N
45	20240115	090846	57	100.00	KOSPI	화학	N	N	N	N	N	13590	-40	5	-0.29	571527080	42050	2.67	13610	13700	13510	17710	9550	13630	13591.60	2.44	-1679	7038	15376	14502	13856	12982	12336	14180	12660	243	4080	500	8450	10	1	48648709	6611	11.00	0.90	12	0.09	1236.00	15082.00	27800	20230622	-51.12	7910	20230316	71.81	17110	-20.57	20240103	13210	2.88	20240112	27800	-51.12	20230622	7910	71.81	20230316	1.99	N	161000	500	243 억	1186920	N	N	0	N	N
46	20240112	160858	57	100.00	KOSPI	화학	N	N	N	N	N	13630	-1420	5	-9.44	21517273880	1564194	494.46	14700	14730	13210	19560	10540	15050	13756.74	2.34	0	-13079	15550	15300	15140	14890	14730	15220	14810	243	4510	500	9330	10	1	48648709	6631	11.03	0.90	12	3.22	1236.00	15082.00	27800	20230622	-50.97	7910	20230316	72.31	17110	-20.34	20240103	13210	3.18	20240112	27800	-50.97	20230622	7910	72.31	20230316	1.98	N	161000	500	243 억	1137131	N	N	98	N	N
47	20240112	150845	57	100.00	KOSPI	화학	N	N	N	N	N	13630	-1420	5	-9.44	20597519170	1496601	473.10	14700	14730	13210	19560	10540	15050	13762.87	2.34	0	-20772	15550	15300	15140	14890	14730	15220	14810	243	4510	500	9330	10	1	48648709	6631	11.03	0.90	12	3.08	1236.00	15082.00	27800	20230622	-50.97	7910	20230316	72.31	17110	-20.34	20240103	13210	3.18	20240112	27800	-50.97	20230622	7910	72.31	20230316	1.98	N	161000	500	243 억	1137131	N	N	98	N	N
48	20240112	140845	57	100.00	KOSPI	화학	N	N	N	N	N	13360	-1690	5	-11.23	18987686840	1377346	435.40	14700	14730	13210	19560	10540	15050	13785.71	2.34	0	-15633	15550	15300	15140	14890	14730	15220	14810	243	4510	500	9330	10	1	48648709	6499	10.81	0.89	12	2.83	1236.00	15082.00	27800	20230622	-51.94	7910	20230316	68.90	17110	-21.92	20240103	13210	1.14	20240112	27800	-51.94	20230622	7910	68.90	20230316	1.98	N	161000	500	243 억	1137131	N	N	98	N	N
49	20240112	130840	57	100.00	KOSPI	화학	N	N	N	N	N	13430	-1620	5	-10.76	16258275330	1172317	370.59	14700	14730	13420	19560	10540	15050	13868.50	2.34	0	-44379	15550	15300	15140	14890	14730	15220	14810	243	4510	500	9330	10	1	48648709	6534	10.87	0.89	12	2.41	1236.00	15082.00	27800	20230622	-51.69	7910	20230316	69.79	17110	-21.51	20240103	13420	0.07	20240112	27800	-51.69	20230622	7910	69.79	20230316	1.98	N	161000	500	243 억	1137131	N	N	98	N	N
50	20240112	120845	57	100.00	KOSPI	화학	N	N	N	N	N	13540	-1510	5	-10.03	14653172840	1053233	332.94	14700	14730	13450	19560	10540	15050	13912.57	2.34	0	-38197	15550	15300	15140	14890	14730	15220	14810	243	4510	500	9330	10	1	48648709	6587	10.95	0.90	12	2.16	1236.00	15082.00	27800	20230622	-51.29	7910	20230316	71.18	17110	-20.86	20240103	13450	0.67	20240112	27800	-51.29	20230622	7910	71.18	20230316	1.98	N	161000	500	243 억	1137131	N	N	98	N	N
51	20240112	110840	57	100.00	KOSPI	화학	N	N	N	N	N	13720	-1330	5	-8.84	12958630710	928522	293.52	14700	14730	13450	19560	10540	15050	13956.19	2.34	0	-24385	15550	15300	15140	14890	14730	15220	14810	243	4510	500	9330	10	1	48648709	6675	11.10	0.91	12	1.91	1236.00	15082.00	27800	20230622	-50.65	7910	20230316	73.45	17110	-19.81	20240103	13450	2.01	20240112	27800	-50.65	20230622	7910	73.45	20230316	1.98	N	161000	500	243 억	1137131	N	N	98	N	N
52	20240112	100841	57	100.00	KOSPI	화학	N	N	N	N	N	13970	-1080	5	-7.18	7406125980	522547	165.18	14700	14730	13880	19560	10540	15050	14173.13	2.34	0	31117	15550	15300	15140	14890	14730	15220	14810	243	4510	500	9330	10	1	48648709	6796	11.30	0.93	12	1.07	1236.00	15082.00	27800	20230622	-49.75	7910	20230316	76.61	17110	-18.35	20240103	13880	0.65	20240112	27800	-49.75	20230622	7910	76.61	20230316	1.98	N	161000	500	243 억	1137131	N	N	98	N	N
53	20240112	090843	57	100.00	KOSPI	화학	N	N	N	N	N	14240	-810	5	-5.38	1754379450	121184	38.31	14700	14730	14240	19560	10540	15050	14476.99	2.34	0	-7333	15550	15300	15140	14890	14730	15220	14810	243	4510	500	9330	10	1	48648709	6928	11.52	0.94	12	0.25	1236.00	15082.00	27800	20230622	-48.78	7910	20230316	80.03	17110	-16.77	20240103	14240	0.00	20240112	27800	-48.78	20230622	7910	80.03	20230316	1.98	N	161000	500	243 억	1137131	N	N	98	N	N
54	20240111	160837	57	100.00	KOSPI	화학	N	N	N	N	N	15050	-270	5	-1.76	4627713350	304763	85.04	15300	15390	14980	19910	10730	15320	15184.86	2.30	0	15358	15766	15542	15326	15102	14886	15435	14995	243	4590	500	9490	10	1	48648709	7322	12.18	1.00	12	0.63	1236.00	15082.00	27800	20230622	-45.86	7910	20230316	90.27	17110	-12.04	20240103	14980	0.47	20240111	27800	-45.86	20230622	7910	90.27	20230316	2.00	N	161000	500	243 억	1119610	N	N	98	N	N
55	20240111	150843	57	100.00	KOSPI	화학	N	N	N	N	N	15040	-280	5	-1.83	4124094540	271284	75.70	15300	15390	14980	19910	10730	15320	15202.13	2.30	0	7549	15766	15542	15326	15102	14886	15435	14995	243	4590	500	9490	10	1	48648709	7317	12.17	1.00	12	0.56	1236.00	15082.00	27800	20230622	-45.90	7910	20230316	90.14	17110	-12.10	20240103	14980	0.40	20240111	27800	-45.90	20230622	7910	90.14	20230316	2.00	N	161000	500	243 억	1119610	N	N	7	N	N
56	20240111	140840	57	100.00	KOSPI	화학	N	N	N	N	N	15140	-180	5	-1.17	2940849910	192811	53.80	15300	15390	15100	19910	10730	15320	15252.50	2.30	0	1884	15766	15542	15326	15102	14886	15435	14995	243	4590	500	9490	10	1	48648709	7365	12.25	1.00	12	0.40	1236.00	15082.00	27800	20230622	-45.54	7910	20230316	91.40	17110	-11.51	20240103	15100	0.26	20240111	27800	-45.54	20230622	7910	91.40	20230316	2.00	N	161000	500	243 억	1119610	N	N	7	N	N
57	20240111	130838	57	100.00	KOSPI	화학	N	N	N	N	N	15300	-20	5	-0.13	1947548220	127404	35.55	15300	15390	15200	19910	10730	15320	15286.40	2.30	0	15001	15766	15542	15326	15102	14886	15435	14995	243	4590	500	9490	10	1	48648709	7443	12.38	1.01	12	0.26	1236.00	15082.00	27800	20230622	-44.96	7910	20230316	93.43	17110	-10.58	20240103	15110	1.26	20240110	27800	-44.96	20230622	7910	93.43	20230316	2.00	N	161000	500	243 억	1119610	N	N	7	N	N
58	20240111	120838	57	100.00	KOSPI	화학	N	N	N	N	N	15310	-10	5	-0.07	1833386940	119948	33.47	15300	15390	15200	19910	10730	15320	15284.85	2.30	0	13832	15766	15542	15326	15102	14886	15435	14995	243	4590	500	9490	10	1	48648709	7448	12.39	1.02	12	0.25	1236.00	15082.00	27800	20230622	-44.93	7910	20230316	93.55	17110	-10.52	20240103	15110	1.32	20240110	27800	-44.93	20230622	7910	93.55	20230316	2.00	N	161000	500	243 억	1119610	N	N	7	N	N
59	20240111	110840	57	100.00	KOSPI	화학	N	N	N	N	N	15320	0	3	0.00	1562766610	102275	28.54	15300	15390	15200	19910	10730	15320	15280.05	2.30	0	11539	15766	15542	15326	15102	14886	15435	14995	243	4590	500	9490	10	1	48648709	7453	12.39	1.02	12	0.21	1236.00	15082.00	27800	20230622	-44.89	7910	20230316	93.68	17110	-10.46	20240103	15110	1.39	20240110	27800	-44.89	20230622	7910	93.68	20230316	2.00	N	161000	500	243 억	1119610	N	N	7	N	N
60	20240111	100839	57	100.00	KOSPI	화학	N	N	N	N	N	15310	-10	5	-0.07	1181261630	77332	21.58	15300	15390	15200	19910	10730	15320	15275.20	2.30	0	6885	15766	15542	15326	15102	14886	15435	14995	243	4590	500	9490	10	1	48648709	7448	12.39	1.02	12	0.16	1236.00	15082.00	27800	20230622	-44.93	7910	20230316	93.55	17110	-10.52	20240103	15110	1.32	20240110	27800	-44.93	20230622	7910	93.55	20230316	2.00	N	161000	500	243 억	1119610	N	N	7	N	N
61	20240111	090839	57	100.00	KOSPI	화학	N	N	N	N	N	15230	-90	5	-0.59	242696430	15909	4.44	15300	15300	15200	19910	10730	15320	15255.29	2.30	0	-144	15766	15542	15326	15102	14886	15435	14995	243	4590	500	9490	10	1	48648709	7409	12.32	1.01	12	0.03	1236.00	15082.00	27800	20230622	-45.22	7910	20230316	92.54	17110	-10.99	20240103	15110	0.79	20240110	27800	-45.22	20230622	7910	92.54	20230316	2.00	N	161000	500	243 억	1119610	N	N	7	N	N
62	20240110	160835	57	100.00	KOSPI	화학	N	N	N	N	N	15320	0	3	0.00	5425845730	353419	59.20	15400	15550	15110	19910	10730	15320	15352.59	2.26	-298	22294	16400	15860	15570	15030	14740	15715	14885	243	4590	500	9490	10	1	48648709	7453	12.39	1.02	12	0.73	1236.00	15082.00	27800	20230622	-44.89	7910	20230316	93.68	17110	-10.46	20240103	15110	1.39	20240110	27800	-44.89	20230622	7910	93.68	20230316	2.02	N	161000	500	243 억	1099725	N	N	7	N	N
63	20240110	150838	57	100.00	KOSPI	화학	N	N	N	N	N	15320	0	3	0.00	5064966180	329819	55.25	15400	15550	15110	19910	10730	15320	15356.81	2.26	-298	19350	16400	15860	15570	15030	14740	15715	14885	243	4590	500	9490	10	1	48648709	7453	12.39	1.02	12	0.68	1236.00	15082.00	27800	20230622	-44.89	7910	20230316	93.68	17110	-10.46	20240103	15110	1.39	20240110	27800	-44.89	20230622	7910	93.68	20230316	2.02	N	161000	500	243 억	1099725	N	N	51	N	N
64	20240110	140840	57	100.00	KOSPI	화학	N	N	N	N	N	15450	130	2	0.85	4289620120	279391	46.80	15400	15550	15110	19910	10730	15320	15353.47	2.26	-298	19618	16400	15860	15570	15030	14740	15715	14885	243	4590	500	9490	10	1	48648709	7516	12.50	1.02	12	0.57	1236.00	15082.00	27800	20230622	-44.42	7910	20230316	95.32	17110	-9.70	20240103	15110	2.25	20240110	27800	-44.42	20230622	7910	95.32	20230316	2.02	N	161000	500	243 억	1099725	N	N	51	N	N
65	20240110	130836	57	100.00	KOSPI	화학	N	N	N	N	N	15310	-10	5	-0.07	3707685450	241590	40.47	15400	15550	15110	19910	10730	15320	15347.02	2.26	-298	21881	16400	15860	15570	15030	14740	15715	14885	243	4590	500	9490	10	1	48648709	7448	12.39	1.02	12	0.50	1236.00	15082.00	27800	20230622	-44.93	7910	20230316	93.55	17110	-10.52	20240103	15110	1.32	20240110	27800	-44.93	20230622	7910	93.55	20230316	2.02	N	161000	500	243 억	1099725	N	N	51	N	N
66	20240110	120838	57	100.00	KOSPI	화학	N	N	N	N	N	15380	60	2	0.39	3478301040	226620	37.96	15400	15550	15110	19910	10730	15320	15348.61	2.26	-298	21466	16400	15860	15570	15030	14740	15715	14885	243	4590	500	9490	10	1	48648709	7482	12.44	1.02	12	0.47	1236.00	15082.00	27800	20230622	-44.68	7910	20230316	94.44	17110	-10.11	20240103	15110	1.79	20240110	27800	-44.68	20230622	7910	94.44	20230316	2.02	N	161000	500	243 억	1099725	N	N	51	N	N
67	20240110	110837	57	100.00	KOSPI	화학	N	N	N	N	N	15460	140	2	0.91	2871875950	187156	31.35	15400	15550	15110	19910	10730	15320	15344.82	2.26	-298	9745	16400	15860	15570	15030	14740	15715	14885	243	4590	500	9490	10	1	48648709	7521	12.51	1.03	12	0.38	1236.00	15082.00	27800	20230622	-44.39	7910	20230316	95.45	17110	-9.64	20240103	15110	2.32	20240110	27800	-44.39	20230622	7910	95.45	20230316	2.02	N	161000	500	243 억	1099725	N	N	51	N	N
68	20240110	100835	57	100.00	KOSPI	화학	N	N	N	N	N	15290	-30	5	-0.20	2028447040	132166	22.14	15400	15550	15110	19910	10730	15320	15347.72	2.26	-298	-2941	16400	15860	15570	15030	14740	15715	14885	243	4590	500	9490	10	1	48648709	7438	12.37	1.01	12	0.27	1236.00	15082.00	27800	20230622	-45.00	7910	20230316	93.30	17110	-10.64	20240103	15110	1.19	20240110	27800	-45.00	20230622	7910	93.30	20230316	2.02	N	161000	500	243 억	1099725	N	N	51	N	N
69	20240110	090836	57	100.00	KOSPI	화학	N	N	N	N	N	15400	80	2	0.52	680699810	44192	7.40	15400	15550	15320	19910	10730	15320	15403.24	2.26	-298	-6769	16400	15860	15570	15030	14740	15715	14885	243	4590	500	9490	10	1	48648709	7492	12.46	1.02	12	0.09	1236.00	15082.00	27800	20230622	-44.60	7910	20230316	94.69	17110	-9.99	20240103	15210	1.25	20240105	27800	-44.60	20230622	7910	94.69	20230316	2.02	N	161000	500	243 억	1099725	N	N	51	N	N
70	20240109	160834	57	100.00	KOSPI	화학	N	N	N	N	N	15320	-810	5	-5.02	9199521940	587316	189.22	16070	16110	15280	20950	11300	16130	15664.11	2.27	-745	21082	16430	16280	16050	15900	15670	16355	15975	243	4820	500	10000	10	1	48648709	7453	12.39	1.02	12	1.21	1236.00	15082.00	27800	20230622	-44.89	7910	20230316	93.68	17110	-10.46	20240103	15210	0.72	20240105	27800	-44.89	20230622	7910	93.68	20230316	1.98	N	161000	500	243 억	1103806	N	N	51	N	N
71	20240109	150835	57	100.00	KOSPI	화학	N	N	N	N	N	15380	-750	5	-4.65	8445933920	538156	173.38	16070	16110	15280	20950	11300	16130	15693.99	2.27	-745	17691	16430	16280	16050	15900	15670	16355	15975	243	4820	500	10000	10	1	48648709	7482	12.44	1.02	12	1.11	1236.00	15082.00	27800	20230622	-44.68	7910	20230316	94.44	17110	-10.11	20240103	15210	1.12	20240105	27800	-44.68	20230622	7910	94.44	20230316	1.98	N	161000	500	243 억	1103806	N	N	165	N	N
72	20240109	140835	57	100.00	KOSPI	화학	N	N	N	N	N	15590	-540	5	-3.35	5744260590	362979	116.94	16070	16110	15530	20950	11300	16130	15825.10	2.27	-745	11438	16430	16280	16050	15900	15670	16355	15975	243	4820	500	10000	10	1	48648709	7584	12.61	1.03	12	0.75	1236.00	15082.00	27800	20230622	-43.92	7910	20230316	97.09	17110	-8.88	20240103	15210	2.50	20240105	27800	-43.92	20230622	7910	97.09	20230316	1.98	N	161000	500	243 억	1103806	N	N	165	N	N
73	20240109	130834	57	100.00	KOSPI	화학	N	N	N	N	N	15770	-360	5	-2.23	3952895520	248295	80.00	16070	16110	15770	20950	11300	16130	15919.93	2.27	-745	11388	16430	16280	16050	15900	15670	16355	15975	243	4820	500	10000	10	1	48648709	7672	12.76	1.05	12	0.51	1236.00	15082.00	27800	20230622	-43.27	7910	20230316	99.37	17110	-7.83	20240103	15210	3.68	20240105	27800	-43.27	20230622	7910	99.37	20230316	1.98	N	161000	500	243 억	1103806	N	N	165	N	N
74	20240109	120841	57	100.00	KOSPI	화학	N	N	N	N	N	15920	-210	5	-1.30	3078479940	193098	62.21	16070	16110	15820	20950	11300	16130	15942.32	2.27	-745	19819	16430	16280	16050	15900	15670	16355	15975	243	4820	500	10000	10	1	48648709	7745	12.88	1.06	12	0.40	1236.00	15082.00	27800	20230622	-42.73	7910	20230316	101.26	17110	-6.95	20240103	15210	4.67	20240105	27800	-42.73	20230622	7910	101.26	20230316	1.98	N	161000	500	243 억	1103806	N	N	165	N	N
75	20240109	110837	57	100.00	KOSPI	화학	N	N	N	N	N	16000	-130	5	-0.81	2572024340	161385	51.99	16070	16110	15820	20950	11300	16130	15936.88	2.27	-745	14658	16430	16280	16050	15900	15670	16355	15975	243	4820	500	10000	10	1	48648709	7784	12.94	1.06	12	0.33	1236.00	15082.00	27800	20230622	-42.45	7910	20230316	102.28	17110	-6.49	20240103	15210	5.19	20240105	27800	-42.45	20230622	7910	102.28	20230316	1.98	N	161000	500	243 억	1103806	N	N	165	N	N
76	20240109	100835	57	100.00	KOSPI	화학	N	N	N	N	N	15930	-200	5	-1.24	1704701540	107217	34.54	16070	16070	15820	20950	11300	16130	15898.97	2.27	-745	-6287	16430	16280	16050	15900	15670	16355	15975	243	4820	500	10000	10	1	48648709	7750	12.89	1.06	12	0.22	1236.00	15082.00	27800	20230622	-42.70	7910	20230316	101.39	17110	-6.90	20240103	15210	4.73	20240105	27800	-42.70	20230622	7910	101.39	20230316	1.98	N	161000	500	243 억	1103806	N	N	165	N	N
77	20240109	090835	57	100.00	KOSPI	화학	N	N	N	N	N	15900	-230	5	-1.43	519205000	32509	10.47	16070	16070	15880	20950	11300	16130	15969.79	2.27	-745	-4191	16430	16280	16050	15900	15670	16355	15975	243	4820	500	10000	10	1	48648709	7735	12.86	1.05	12	0.07	1236.00	15082.00	27800	20230622	-42.81	7910	20230316	101.01	17110	-7.07	20240103	15210	4.54	20240105	27800	-42.81	20230622	7910	101.01	20230316	1.98	N	161000	500	243 억	1103806	N	N	165	N	N
78	20240108	160833	57	100.00	KOSPI	화학	N	N	N	N	N	16130	80	2	0.50	4918673800	306787	46.06	16050	16200	15820	20850	11240	16050	16032.48	2.31	0	22811	16996	16522	15866	15392	14736	16760	15630	243	4800	500	9950	10	1	48648709	7847	13.05	1.07	12	0.63	1236.00	15082.00	27800	20230622	-41.98	7910	20230316	103.92	17110	-5.73	20240103	15210	6.05	20240105	27800	-41.98	20230622	7910	103.92	20230316	2.06	N	161000	500	243 억	1124183	N	N	165	N	N
79	20240108	150835	57	100.00	KOSPI	화학	N	N	N	N	N	16110	60	2	0.37	4615744830	287987	43.24	16050	16200	15820	20850	11240	16050	16027.62	2.31	0	22973	16996	16522	15866	15392	14736	16760	15630	243	4800	500	9950	10	1	48648709	7837	13.03	1.07	12	0.59	1236.00	15082.00	27800	20230622	-42.05	7910	20230316	103.67	17110	-5.84	20240103	15210	5.92	20240105	27800	-42.05	20230622	7910	103.67	20230316	2.06	N	161000	500	243 억	1124183	N	N	200	N	N
80	20240108	140834	57	100.00	KOSPI	화학	N	N	N	N	N	16130	80	2	0.50	4083751070	254926	38.28	16050	16200	15820	20850	11240	16050	16019.36	2.31	0	24576	16996	16522	15866	15392	14736	16760	15630	243	4800	500	9950	10	1	48648709	7847	13.05	1.07	12	0.52	1236.00	15082.00	27800	20230622	-41.98	7910	20230316	103.92	17110	-5.73	20240103	15210	6.05	20240105	27800	-41.98	20230622	7910	103.92	20230316	2.06	N	161000	500	243 억	1124183	N	N	200	N	N
81	20240108	130834	57	100.00	KOSPI	화학	N	N	N	N	N	16080	30	2	0.19	3305826750	206727	31.04	16050	16200	15820	20850	11240	16050	15991.27	2.31	0	26860	16996	16522	15866	15392	14736	16760	15630	243	4800	500	9950	10	1	48648709	7823	13.01	1.07	12	0.42	1236.00	15082.00	27800	20230622	-42.16	7910	20230316	103.29	17110	-6.02	20240103	15210	5.72	20240105	27800	-42.16	20230622	7910	103.29	20230316	2.06	N	161000	500	243 억	1124183	N	N	200	N	N
82	20240108	120834	57	100.00	KOSPI	화학	N	N	N	N	N	16060	10	2	0.06	2859008980	178880	26.86	16050	16200	15820	20850	11240	16050	15982.83	2.31	0	18400	16996	16522	15866	15392	14736	16760	15630	243	4800	500	9950	10	1	48648709	7813	12.99	1.06	12	0.37	1236.00	15082.00	27800	20230622	-42.23	7910	20230316	103.03	17110	-6.14	20240103	15210	5.59	20240105	27800	-42.23	20230622	7910	103.03	20230316	2.06	N	161000	500	243 억	1124183	N	N	200	N	N
83	20240108	110835	57	100.00	KOSPI	화학	N	N	N	N	N	15830	-220	5	-1.37	2413051770	150926	22.66	16050	16200	15830	20850	11240	16050	15988.31	2.31	0	10559	16996	16522	15866	15392	14736	16760	15630	243	4800	500	9950	10	1	48648709	7701	12.81	1.05	12	0.31	1236.00	15082.00	27800	20230622	-43.06	7910	20230316	100.13	17110	-7.48	20240103	15210	4.08	20240105	27800	-43.06	20230622	7910	100.13	20230316	2.06	N	161000	500	243 억	1124183	N	N	200	N	N
84	20240108	100835	57	100.00	KOSPI	화학	N	N	N	N	N	15890	-160	5	-1.00	1719611760	107398	16.13	16050	16200	15870	20850	11240	16050	16011.58	2.31	0	2857	16996	16522	15866	15392	14736	16760	15630	243	4800	500	9950	10	1	48648709	7730	12.86	1.05	12	0.22	1236.00	15082.00	27800	20230622	-42.84	7910	20230316	100.88	17110	-7.13	20240103	15210	4.47	20240105	27800	-42.84	20230622	7910	100.88	20230316	2.06	N	161000	500	243 억	1124183	N	N	200	N	N
85	20240108	090833	57	100.00	KOSPI	화학	N	N	N	N	N	16070	20	2	0.12	344180960	21495	3.23	16050	16190	15880	20850	11240	16050	16012.14	2.31	0	-5079	16996	16522	15866	15392	14736	16760	15630	243	4800	500	9950	10	1	48648709	7818	13.00	1.07	12	0.04	1236.00	15082.00	27800	20230622	-42.19	7910	20230316	103.16	17110	-6.08	20240103	15210	5.65	20240105	27800	-42.19	20230622	7910	103.16	20230316	2.06	N	161000	500	243 억	1124183	N	N	200	N	N
86	20240105	160833	57	100.00	KOSPI	화학	N	N	N	N	N	16050	230	2	1.45	10538868140	660316	90.34	15830	16340	15210	20550	11080	15820	15960.28	2.21	0	105557	17073	16446	16073	15446	15073	16260	15260	243	4730	500	9800	10	1	48648709	7808	12.99	1.06	12	1.36	1236.00	15082.00	27800	20230622	-42.27	7910	20230316	102.91	17110	-6.20	20240103	15210	5.52	20240105	27800	-42.27	20230622	7910	102.91	20230316	2.07	N	161000	500	243 억	1077224	N	N	200	N	N
87	20240105	150834	57	100.00	KOSPI	화학	N	N	N	N	N	16070	250	2	1.58	10121315710	634348	86.79	15830	16340	15210	20550	11080	15820	15955.46	2.21	0	102399	17073	16446	16073	15446	15073	16260	15260	243	4730	500	9800	10	1	48648709	7818	13.00	1.07	12	1.30	1236.00	15082.00	27800	20230622	-42.19	7910	20230316	103.16	17110	-6.08	20240103	15210	5.65	20240105	27800	-42.19	20230622	7910	103.16	20230316	2.07	N	161000	500	243 억	1077224	N	N	248	N	N
88	20240105	140831	57	100.00	KOSPI	화학	N	N	N	N	N	16080	260	2	1.64	9202924380	577111	78.96	15830	16340	15210	20550	11080	15820	15946.54	2.21	0	91184	17073	16446	16073	15446	15073	16260	15260	243	4730	500	9800	10	1	48648709	7823	13.01	1.07	12	1.19	1236.00	15082.00	27800	20230622	-42.16	7910	20230316	103.29	17110	-6.02	20240103	15210	5.72	20240105	27800	-42.16	20230622	7910	103.29	20230316	2.07	N	161000	500	243 억	1077224	N	N	248	N	N
89	20240105	130832	57	100.00	KOSPI	화학	N	N	N	N	N	16260	440	2	2.78	8168585510	513219	70.21	15830	16340	15210	20550	11080	15820	15916.37	2.21	0	80615	17073	16446	16073	15446	15073	16260	15260	243	4730	500	9800	10	1	48648709	7910	13.16	1.08	12	1.05	1236.00	15082.00	27800	20230622	-41.51	7910	20230316	105.56	17110	-4.97	20240103	15210	6.90	20240105	27800	-41.51	20230622	7910	105.56	20230316	2.07	N	161000	500	243 억	1077224	N	N	248	N	N
90	20240105	120832	57	100.00	KOSPI	화학	N	N	N	N	N	16310	490	2	3.10	6954361110	438606	60.01	15830	16340	15210	20550	11080	15820	15855.60	2.21	0	55588	17073	16446	16073	15446	15073	16260	15260	243	4730	500	9800	10	1	48648709	7935	13.20	1.08	12	0.90	1236.00	15082.00	27800	20230622	-41.33	7910	20230316	106.19	17110	-4.68	20240103	15210	7.23	20240105	27800	-41.33	20230622	7910	106.19	20230316	2.07	N	161000	500	243 억	1077224	N	N	248	N	N
91	20240105	110831	57	100.00	KOSPI	화학	N	N	N	N	N	16120	300	2	1.90	5156339040	327972	44.87	15830	16180	15210	20550	11080	15820	15721.89	2.21	0	49301	17073	16446	16073	15446	15073	16260	15260	243	4730	500	9800	10	1	48648709	7842	13.04	1.07	12	0.67	1236.00	15082.00	27800	20230622	-42.01	7910	20230316	103.79	17110	-5.79	20240103	15210	5.98	20240105	27800	-42.01	20230622	7910	103.79	20230316	2.07	N	161000	500	243 억	1077224	N	N	248	N	N
92	20240105	100834	57	100.00	KOSPI	화학	N	N	N	N	N	15760	-60	5	-0.38	3382493900	217032	29.69	15830	15920	15210	20550	11080	15820	15585.23	2.21	0	41385	17073	16446	16073	15446	15073	16260	15260	243	4730	500	9800	10	1	48648709	7667	12.75	1.04	12	0.45	1236.00	15082.00	27800	20230622	-43.31	7910	20230316	99.24	17110	-7.89	20240103	15210	3.62	20240105	27800	-43.31	20230622	7910	99.24	20230316	2.07	N	161000	500	243 억	1077224	N	N	248	N	N
93	20240105	090831	57	100.00	KOSPI	화학	N	N	N	N	N	15550	-270	5	-1.71	952133730	60955	8.34	15830	15920	15430	20550	11080	15820	15620.27	2.21	0	17104	17073	16446	16073	15446	15073	16260	15260	243	4730	500	9800	10	1	48648709	7565	12.58	1.03	12	0.13	1236.00	15082.00	27800	20230622	-44.06	7910	20230316	96.59	17110	-9.12	20240103	15350	1.30	20240102	27800	-44.06	20230622	7910	96.59	20230316	2.07	N	161000	500	243 억	1077224	N	N	248	N	N
94	20240104	160828	57	100.00	KOSPI	화학	N	N	N	N	N	15820	-1040	5	-6.17	11563493900	718191	70.91	16700	16700	15700	21900	11810	16860	16101.46	2.30	-88	-50033	17546	17202	16766	16422	15986	17375	16595	243	5040	500	10450	10	1	48648709	7696	12.80	1.05	12	1.48	1236.00	15082.00	27800	20230622	-43.09	7910	20230316	100.00	17110	-7.54	20240103	15350	3.06	20240102	27800	-43.09	20230622	7910	100.00	20230316	2.12	N	161000	500	243 억	1121314	N	N	248	N	N
95	20240104	150830	57	100.00	KOSPI	화학	N	N	N	N	N	15810	-1050	5	-6.23	10719815080	664730	65.63	16700	16700	15790	21900	11810	16860	16126.55	2.30	-88	-49994	17546	17202	16766	16422	15986	17375	16595	243	5040	500	10450	10	1	48648709	7691	12.79	1.05	12	1.37	1236.00	15082.00	27800	20230622	-43.13	7910	20230316	99.87	17110	-7.60	20240103	15350	3.00	20240102	27800	-43.13	20230622	7910	99.87	20230316	2.12	N	161000	500	243 억	1121314	N	N	645	N	N
96	20240104	140830	57	100.00	KOSPI	화학	N	N	N	N	N	16050	-810	5	-4.80	9126636760	564554	55.74	16700	16700	15870	21900	11810	16860	16166.07	2.30	-88	-43228	17546	17202	16766	16422	15986	17375	16595	243	5040	500	10450	10	1	48648709	7808	12.99	1.06	12	1.16	1236.00	15082.00	27800	20230622	-42.27	7910	20230316	102.91	17110	-6.20	20240103	15350	4.56	20240102	27800	-42.27	20230622	7910	102.91	20230316	2.12	N	161000	500	243 억	1121314	N	N	645	N	N
97	20240104	130831	57	100.00	KOSPI	화학	N	N	N	N	N	16050	-810	5	-4.80	7971484800	492332	48.61	16700	16700	15870	21900	11810	16860	16191.25	2.30	-88	-39551	17546	17202	16766	16422	15986	17375	16595	243	5040	500	10450	10	1	48648709	7808	12.99	1.06	12	1.01	1236.00	15082.00	27800	20230622	-42.27	7910	20230316	102.91	17110	-6.20	20240103	15350	4.56	20240102	27800	-42.27	20230622	7910	102.91	20230316	2.12	N	161000	500	243 억	1121314	N	N	645	N	N
98	20240104	120828	57	100.00	KOSPI	화학	N	N	N	N	N	16000	-860	5	-5.10	7490361140	462359	45.65	16700	16700	15870	21900	11810	16860	16200.28	2.30	-88	-32563	17546	17202	16766	16422	15986	17375	16595	243	5040	500	10450	10	1	48648709	7784	12.94	1.06	12	0.95	1236.00	15082.00	27800	20230622	-42.45	7910	20230316	102.28	17110	-6.49	20240103	15350	4.23	20240102	27800	-42.45	20230622	7910	102.28	20230316	2.12	N	161000	500	243 억	1121314	N	N	645	N	N
99	20240104	110828	57	100.00	KOSPI	화학	N	N	N	N	N	15950	-910	5	-5.40	5815643740	357425	35.29	16700	16700	15910	21900	11810	16860	16270.91	2.30	-88	-25636	17546	17202	16766	16422	15986	17375	16595	243	5040	500	10450	10	1	48648709	7759	12.90	1.06	12	0.73	1236.00	15082.00	27800	20230622	-42.63	7910	20230316	101.64	17110	-6.78	20240103	15350	3.91	20240102	27800	-42.63	20230622	7910	101.64	20230316	2.12	N	161000	500	243 억	1121314	N	N	645	N	N
100	20240104	100827	57	100.00	KOSPI	화학	N	N	N	N	N	16270	-590	5	-3.50	3382192140	206307	20.37	16700	16700	16210	21900	11810	16860	16393.93	2.30	-88	-15446	17546	17202	16766	16422	15986	17375	16595	243	5040	500	10450	10	1	48648709	7915	13.16	1.08	12	0.42	1236.00	15082.00	27800	20230622	-41.47	7910	20230316	105.69	17110	-4.91	20240103	15350	5.99	20240102	27800	-41.47	20230622	7910	105.69	20230316	2.12	N	161000	500	243 억	1121314	N	N	645	N	N
101	20240104	090831	57	100.00	KOSPI	화학	N	N	N	N	N	16600	-260	5	-1.54	826572610	50122	4.95	16700	16700	16380	21900	11810	16860	16491.06	2.30	-88	-2667	17546	17202	16766	16422	15986	17375	16595	243	5040	500	10450	10	1	48648709	8076	13.43	1.10	12	0.10	1236.00	15082.00	27800	20230622	-40.29	7910	20230316	109.86	17110	-2.98	20240103	15350	8.14	20240102	27800	-40.29	20230622	7910	109.86	20230316	2.12	N	161000	500	243 억	1121314	N	N	645	N	N
102	20240103	160827	57	100.00	KOSPI	화학	N	N	N	N	N	16860	120	2	0.72	16892618590	1008438	77.17	16600	17110	16330	21750	11720	16740	16751.20	2.46	0	-33969	17813	17276	16313	15776	14813	17545	16045	243	5010	500	10370	10	1	48648709	8202	13.64	1.12	12	2.07	1236.00	15082.00	27800	20230622	-39.35	7910	20230316	113.15	17110	-1.46	20240103	15350	9.84	20240102	27800	-39.35	20230622	7910	113.15	20230316	2.11	N	161000	500	243 억	1196607	N	N	645	N	N
103	20240103	150825	57	100.00	KOSPI	화학	N	N	N	N	N	16880	140	2	0.84	16247584090	970174	74.24	16600	17110	16330	21750	11720	16740	16747.09	2.46	0	-30642	17813	17276	16313	15776	14813	17545	16045	243	5010	500	10370	10	1	48648709	8212	13.66	1.12	12	1.99	1236.00	15082.00	27800	20230622	-39.28	7910	20230316	113.40	17110	-1.34	20240103	15350	9.97	20240102	27800	-39.28	20230622	7910	113.40	20230316	2.11	N	161000	500	243 억	1196607	N	N	813	N	N
104	20240103	140822	57	100.00	KOSPI	화학	N	N	N	N	N	16700	-40	5	-0.24	14216657990	849656	65.02	16600	17110	16330	21750	11720	16740	16732.25	2.46	0	-17436	17813	17276	16313	15776	14813	17545	16045	243	5010	500	10370	10	1	48648709	8124	13.51	1.11	12	1.75	1236.00	15082.00	27800	20230622	-39.93	7910	20230316	111.13	17110	-2.40	20240103	15350	8.79	20240102	27800	-39.93	20230622	7910	111.13	20230316	2.11	N	161000	500	243 억	1196607	N	N	813	N	N
105	20240103	130825	57	100.00	KOSPI	화학	N	N	N	N	N	16760	20	2	0.12	13224813810	790497	60.49	16600	17110	16330	21750	11720	16740	16729.74	2.46	0	-16790	17813	17276	16313	15776	14813	17545	16045	243	5010	500	10370	10	1	48648709	8154	13.56	1.11	12	1.62	1236.00	15082.00	27800	20230622	-39.71	7910	20230316	111.88	17110	-2.05	20240103	15350	9.19	20240102	27800	-39.71	20230622	7910	111.88	20230316	2.11	N	161000	500	243 억	1196607	N	N	813	N	N
106	20240103	120828	57	100.00	KOSPI	화학	N	N	N	N	N	16800	60	2	0.36	12357305960	738683	56.53	16600	17110	16330	21750	11720	16740	16728.83	2.46	0	-32403	17813	17276	16313	15776	14813	17545	16045	243	5010	500	10370	10	1	48648709	8173	13.59	1.11	12	1.52	1236.00	15082.00	27800	20230622	-39.57	7910	20230316	112.39	17110	-1.81	20240103	15350	9.45	20240102	27800	-39.57	20230622	7910	112.39	20230316	2.11	N	161000	500	243 억	1196607	N	N	813	N	N
107	20240103	110824	57	100.00	KOSPI	화학	N	N	N	N	N	16750	10	2	0.06	10741347960	642526	49.17	16600	17110	16330	21750	11720	16740	16717.36	2.46	0	-9673	17813	17276	16313	15776	14813	17545	16045	243	5010	500	10370	10	1	48648709	8149	13.55	1.11	12	1.32	1236.00	15082.00	27800	20230622	-39.75	7910	20230316	111.76	17110	-2.10	20240103	15350	9.12	20240102	27800	-39.75	20230622	7910	111.76	20230316	2.11	N	161000	500	243 억	1196607	N	N	813	N	N
108	20240103	100825	57	100.00	KOSPI	화학	N	N	N	N	N	16460	-280	5	-1.67	8278289420	493175	37.74	16600	17110	16390	21750	11720	16740	16785.73	2.46	0	-15558	17813	17276	16313	15776	14813	17545	16045	243	5010	500	10370	10	1	48648709	8008	13.32	1.09	12	1.01	1236.00	15082.00	27800	20230622	-40.79	7910	20230316	108.09	17110	-3.80	20240103	15350	7.23	20240102	27800	-40.79	20230622	7910	108.09	20230316	2.11	N	161000	500	243 억	1196607	N	N	813	N	N
109	20240103	090825	57	100.00	KOSPI	화학	N	N	N	N	N	16490	-250	5	-1.49	1272663850	76931	5.89	16600	16740	16390	21750	11720	16740	16542.07	2.46	0	3608	17813	17276	16313	15776	14813	17545	16045	243	5010	500	10370	10	1	48648709	8022	13.34	1.09	12	0.16	1236.00	15082.00	27800	20230622	-40.68	7910	20230316	108.47	16850	-2.14	20240102	15350	7.43	20240102	27800	-40.68	20230622	7910	108.47	20230316	2.11	N	161000	500	243 억	1196607	N	N	813	N	N
110	20240102	160823	57	100.00	KOSPI	화학	N	N	N	N	N	16740	1390	2	9.06	20889805020	1287919	224.74	15550	16850	15350	19950	10750	15350	16218.41	2.30	0	100073	16310	15830	15460	14980	14610	15645	14795	243	4600	500	9510	10	1	48648709	8144	13.54	1.11	12	2.65	1236.00	15082.00	27800	20230622	-39.78	7910	20230316	111.63	16850	-0.65	20240102	15350	9.06	20240102	27800	-39.78	20230622	7910	111.63	20230316	2.18	N	161000	500	243 억	1117298	N	N	813	N	N
111	20240102	150823	57	100.00	KOSPI	화학	N	N	N	N	N	16650	1300	2	8.47	19720566690	1217913	212.53	15550	16850	15350	19950	10750	15350	16193.43	2.30	0	110016	16310	15830	15460	14980	14610	15645	14795	243	4600	500	9510	10	1	48648709	8100	13.47	1.10	12	2.50	1236.00	15082.00	27800	20230622	-40.11	7910	20230316	110.49	16850	-1.19	20240102	15350	8.47	20240102	27800	-40.11	20230622	7910	110.49	20230316	2.18	N	161000	500	243 억	1117298	N	N	419	N	N
112	20240102	140824	57	100.00	KOSPI	화학	N	N	N	N	N	16600	1250	2	8.14	15408507370	959650	167.46	15550	16800	15350	19950	10750	15350	16057.80	2.30	0	76587	16310	15830	15460	14980	14610	15645	14795	243	4600	500	9510	10	1	48648709	8076	13.43	1.10	12	1.97	1236.00	15082.00	27800	20230622	-40.29	7910	20230316	109.86	16800	-1.19	20240102	15350	8.14	20240102	27800	-40.29	20230622	7910	109.86	20230316	2.18	N	161000	500	243 억	1117298	N	N	419	N	N
113	20240102	130819	57	100.00	KOSPI	화학	N	N	N	N	N	16020	670	2	4.36	8487886210	537611	93.81	15550	16060	15350	19950	10750	15350	15789.73	2.30	0	43831	16310	15830	15460	14980	14610	15645	14795	243	4600	500	9510	10	1	48648709	7794	12.96	1.06	12	1.11	1236.00	15082.00	27800	20230622	-42.37	7910	20230316	102.53	16060	-0.25	20240102	15350	4.36	20240102	27800	-42.37	20230622	7910	102.53	20230316	2.18	N	161000	500	243 억	1117298	N	N	419	N	N
114	20240102	120818	57	100.00	KOSPI	화학	N	N	N	N	N	16030	680	2	4.43	7015617140	445536	77.75	15550	16060	15350	19950	10750	15350	15748.18	2.30	0	24259	16310	15830	15460	14980	14610	15645	14795	243	4600	500	9510	10	1	48648709	7798	12.97	1.06	12	0.92	1236.00	15082.00	27800	20230622	-42.34	7910	20230316	102.65	16060	-0.19	20240102	15350	4.43	20240102	27800	-42.34	20230622	7910	102.65	20230316	2.18	N	161000	500	243 억	1117298	N	N	419	N	N
115	20240102	110818	57	100.00	KOSPI	화학	N	N	N	N	N	15590	240	2	1.56	3741357340	239775	41.84	15550	15790	15350	19950	10750	15350	15605.67	2.30	0	4289	16310	15830	15460	14980	14610	15645	14795	243	4600	500	9510	10	1	48648709	7584	12.61	1.03	12	0.49	1236.00	15082.00	27800	20230622	-43.92	7910	20230316	97.09	15790	-1.27	20240102	15350	1.56	20240102	27800	-43.92	20230622	7910	97.09	20230316	2.18	N	161000	500	243 억	1117298	N	N	419	N	N
116	20240102	100811	57	100.00	KOSPI	화학	N	N	N	N	N	15570	220	2	1.43	792988730	51145	8.92	15550	15590	15350	19950	10750	15350	15510.76	2.30	0	1003	16310	15830	15460	14980	14610	15645	14795	243	4600	500	9510	10	1	48648709	7575	12.60	1.03	12	0.11	1236.00	15082.00	27800	20230622	-43.99	7910	20230316	96.84	15590	-0.13	20240102	15350	1.43	20240102	27800	-43.99	20230622	7910	96.84	20230316	2.18	N	161000	500	243 억	1117298	N	N	419	N	N
117	20240102	090801	57	100.00	KOSPI	화학	N	N	N	N	N	15350	0	3	0.00	0	0	0.00	0	0	0	19950	10750	15350	0.00	2.30	0	0	16310	15830	15460	14980	14610	15645	14795	243	4600	500	9510	10	1	48648709	7468	12.42	1.02	12	0.00	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	0	0.00	0	0	0.00	0	27800	-44.78	20230622	7910	94.06	20230316	2.18	N	161000	500	243 억	1117298	N	N	419	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History